Hangzhou Tigermed Consulting Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	27.200	27.600	26.950	27.050	26.709	1,277,500
2025-05-07	27.600	28.000	26.800	26.850	26.511	1,876,287
2025-05-06	27.150	27.400	26.500	27.350	27.005	1,765,300
2025-05-02	26.600	27.250	25.400	27.200	26.857	734,600
2025-04-30	26.100	26.950	26.000	26.750	26.412	1,850,201
2025-04-29	26.000	26.650	25.500	25.850	25.524	3,547,625
2025-04-28	26.550	26.950	26.150	26.550	26.215	967,375
2025-04-25	27.000	27.250	26.650	26.750	26.412	1,939,500
2025-04-24	27.000	27.500	26.150	26.500	26.166	3,284,900
2025-04-23	26.450	26.950	25.900	26.750	26.412	2,920,971
2025-04-22	25.900	26.550	25.150	26.000	25.672	3,955,876
2025-04-17	25.050	25.800	24.800	25.600	25.277	1,412,500
2025-04-16	25.750	25.750	24.700	25.000	24.685	1,402,500
2025-04-15	27.100	27.100	25.400	26.000	25.672	3,551,836
2025-04-14	26.950	27.350	26.350	27.050	26.709	2,079,800
2025-04-11	25.500	26.600	25.450	26.400	26.067	2,276,800
2025-04-10	26.250	26.750	25.600	25.750	25.425	3,456,300
2025-04-09	22.300	25.450	22.300	25.200	24.882	4,199,326
2025-04-08	25.200	25.750	24.100	25.150	24.833	4,418,700
2025-04-07	28.400	28.400	24.100	24.500	24.191	7,094,600
2025-04-03	29.500	30.850	29.400	30.350	29.967	2,253,628
2025-04-02	31.850	32.100	29.800	30.250	29.868	6,633,312
2025-04-01	31.200	33.600	30.800	32.150	31.744	7,864,800
2025-03-31	31.900	32.100	29.900	31.000	30.609	6,319,200
2025-03-28	35.200	36.200	31.800	31.900	31.497	7,978,272
2025-03-27	34.200	36.250	33.950	35.850	35.398	3,320,339
2025-03-26	34.000	34.500	33.350	34.450	34.015	955,600
2025-03-25	34.800	34.800	33.300	33.700	33.275	1,715,280
2025-03-24	34.600	34.950	33.700	34.350	33.917	1,623,013
2025-03-21	36.000	36.250	34.000	34.350	33.917	3,320,101
2025-03-20	38.000	38.200	35.850	36.000	35.546	3,875,778
2025-03-19	38.900	39.450	36.900	37.750	37.274	4,138,399
2025-03-18	37.500	39.800	37.500	38.700	38.212	5,175,913
2025-03-17	37.350	37.950	36.650	36.900	36.434	1,415,200
2025-03-14	35.550	38.100	35.050	37.500	37.027	4,176,047
2025-03-13	36.350	37.400	34.450	35.000	34.558	2,533,248
2025-03-12	36.600	39.250	35.750	36.350	35.891	6,992,012
2025-03-11	34.100	36.650	34.100	36.350	35.891	2,301,885
2025-03-10	35.550	36.500	34.300	35.000	34.558	2,517,914
2025-03-07	35.250	35.750	34.350	35.500	35.052	3,040,548
2025-03-06	34.750	35.750	34.250	35.250	34.805	3,664,329
2025-03-05	33.100	34.150	32.600	33.950	33.522	3,437,400
2025-03-04	32.600	33.700	32.400	33.100	32.682	2,385,900
2025-03-03	33.900	35.450	32.850	33.300	32.880	3,142,763
2025-02-28	36.400	36.950	33.350	33.850	33.423	5,122,600
2025-02-27	36.900	37.800	35.250	36.350	35.891	5,208,236
2025-02-26	35.350	37.800	35.250	36.900	36.434	5,986,700
2025-02-25	34.450	36.500	34.400	35.000	34.558	4,643,900
2025-02-24	39.000	39.050	35.550	35.700	35.249	8,961,550
2025-02-21	36.800	38.850	35.200	38.600	38.113	11,253,800
2025-02-20	31.850	36.400	31.500	35.550	35.101	19,793,461
2025-02-19	31.450	32.300	30.750	31.500	31.102	3,627,768
2025-02-18	31.600	32.350	30.750	31.450	31.053	3,768,068
2025-02-17	34.150	34.200	30.650	31.350	30.954	10,920,000
2025-02-14	29.100	32.250	28.750	32.200	31.794	8,485,468
2025-02-13	29.450	29.900	28.500	28.600	28.239	3,365,095
2025-02-12	29.250	29.850	28.850	29.250	28.881	3,736,262
2025-02-11	30.750	30.750	29.150	29.350	28.980	2,846,000
2025-02-10	29.750	30.800	29.100	30.450	30.066	4,354,494
2025-02-07	28.700	29.750	28.400	29.450	29.078	6,370,455

← NewerPage 7 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1447 HKD
2025-06-12	0.3245 HKD
2024-06-07	0.6237 HKD
2024-05-29	0.5680 HKD
2023-05-25	0.6156 HKD
2022-05-24	0.5796 HKD
2021-05-25	0.3619 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.